Fireman B.V. (NQ: IFRX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	1.650	1.710	1.555	1.630	239,027	-0.03(-1.81%)
Dec 28, 2023	1.850	1.850	1.650	1.660	336,005	-0.15(-8.29%)
Dec 27, 2023	1.660	1.840	1.650	1.810	376,423	+0.12(+7.10%)
Dec 26, 2023	1.750	1.760	1.680	1.690	158,657	-0.02(-1.17%)
Dec 22, 2023	1.450	1.770	1.450	1.710	574,401	+0.23(+15.54%)
Dec 21, 2023	1.540	1.540	1.430	1.480	358,783	-0.01(-0.67%)
Dec 20, 2023	1.420	1.540	1.390	1.490	406,113	+0.04(+2.76%)
Dec 19, 2023	1.400	1.480	1.400	1.450	255,389	+0.04(+2.84%)
Dec 18, 2023	1.320	1.425	1.300	1.410	373,433	+0.10(+7.63%)
Dec 15, 2023	1.400	1.410	1.310	1.310	382,368	-0.06(-4.38%)
Dec 14, 2023	1.410	1.440	1.355	1.370	363,607	-0.03(-2.14%)
Dec 13, 2023	1.420	1.440	1.380	1.400	383,032	-0.02(-1.41%)
Dec 12, 2023	1.370	1.500	1.370	1.420	318,258	+0.02(+1.43%)
Dec 11, 2023	1.400	1.440	1.384	1.400	250,578	-0.04(-2.78%)
Dec 08, 2023	1.370	1.500	1.350	1.440	272,254	+0.04(+2.86%)
Dec 07, 2023	1.470	1.480	1.320	1.400	379,368	-0.10(-6.67%)
Dec 06, 2023	1.390	1.550	1.370	1.500	392,868	+0.10(+7.14%)
Dec 05, 2023	1.400	1.450	1.350	1.400	120,547	-0.01(-0.71%)
Dec 04, 2023	1.350	1.440	1.300	1.410	137,253	+0.06(+4.44%)
Dec 01, 2023	1.380	1.390	1.320	1.350	160,257	+0.00(+0.00%)
Nov 30, 2023	1.330	1.350	1.280	1.350	161,212	+0.10(+8.00%)
Nov 29, 2023	1.380	1.440	1.210	1.250	348,595	-0.12(-8.76%)
Nov 28, 2023	1.360	1.420	1.360	1.370	130,844	-0.03(-2.14%)
Nov 27, 2023	1.430	1.580	1.370	1.400	226,858	-0.05(-3.45%)
Nov 24, 2023	1.430	1.470	1.405	1.450	85,598	+0.02(+1.40%)
Nov 22, 2023	1.450	1.465	1.420	1.430	88,676	-0.03(-2.05%)
Nov 21, 2023	1.530	1.530	1.350	1.460	85,464	-0.06(-3.95%)
Nov 20, 2023	1.540	1.560	1.470	1.520	270,201	+0.03(+2.01%)
Nov 17, 2023	1.470	1.500	1.440	1.490	158,942	+0.04(+2.76%)
Nov 16, 2023	1.420	1.480	1.390	1.450	222,020	+0.00(+0.00%)
Nov 15, 2023	1.470	1.510	1.420	1.450	262,318	-0.05(-3.33%)
Nov 14, 2023	1.290	1.540	1.290	1.500	469,388	+0.20(+15.38%)
Nov 13, 2023	1.260	1.320	1.200	1.300	243,452	+0.02(+1.56%)
Nov 10, 2023	1.360	1.360	1.140	1.280	494,410	-0.04(-3.03%)
Nov 09, 2023	1.420	1.440	1.290	1.320	315,373	-0.10(-7.04%)
Nov 08, 2023	1.470	1.510	1.380	1.420	361,690	-0.06(-4.05%)
Nov 07, 2023	1.360	1.540	1.360	1.480	762,520	+0.11(+8.03%)
Nov 06, 2023	1.380	1.425	1.270	1.370	965,250	-0.01(-0.72%)
Nov 03, 2023	1.550	1.580	1.350	1.380	6,788,458	-0.02(-1.43%)
Nov 02, 2023	1.620	1.630	1.340	1.400	996,810	-0.22(-13.58%)
Nov 01, 2023	1.710	1.720	1.450	1.620	485,894	-0.07(-4.14%)
Oct 31, 2023	1.750	1.750	1.530	1.690	374,038	-0.01(-0.59%)
Oct 30, 2023	1.730	1.770	1.650	1.700	264,353	-0.02(-1.16%)
Oct 27, 2023	1.680	1.760	1.670	1.720	329,905	+0.02(+1.18%)
Oct 26, 2023	1.820	1.860	1.700	1.700	213,504	-0.04(-2.30%)
Oct 25, 2023	1.790	1.930	1.720	1.740	338,888	-0.04(-2.25%)
Oct 24, 2023	1.850	1.890	1.680	1.780	351,355	-0.07(-3.78%)
Oct 23, 2023	2.000	2.010	1.850	1.850	209,157	-0.15(-7.50%)
Oct 20, 2023	2.040	2.140	1.930	2.000	226,137	-0.08(-3.85%)
Oct 19, 2023	2.250	2.350	2.020	2.080	211,240	-0.10(-4.59%)
Oct 18, 2023	2.190	2.460	2.150	2.180	164,281	-0.01(-0.46%)
Oct 17, 2023	2.150	2.275	2.150	2.190	135,425	+0.00(+0.00%)
Oct 16, 2023	2.340	2.405	2.160	2.190	241,597	-0.15(-6.41%)
Oct 13, 2023	2.480	2.640	2.300	2.340	118,196	-0.10(-4.10%)
Oct 12, 2023	2.570	2.600	2.370	2.440	166,825	-0.12(-4.69%)
Oct 11, 2023	2.790	2.790	2.560	2.560	60,550	-0.19(-6.91%)
Oct 10, 2023	2.740	2.770	2.700	2.750	28,532	+0.05(+1.85%)
Oct 09, 2023	2.610	2.790	2.600	2.700	27,260	+0.09(+3.45%)
Oct 06, 2023	2.520	2.696	2.460	2.610	56,385	+0.03(+1.16%)
Oct 05, 2023	2.540	2.610	2.380	2.580	147,082	+0.08(+3.20%)
Oct 04, 2023	2.550	2.623	2.360	2.500	239,676	-0.11(-4.21%)
Oct 03, 2023	2.700	2.800	2.500	2.610	194,999	-0.02(-0.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.